First Trust Indxx Global Agriculture ETF - FTAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.92	25.92	25.92	25.92	25.92	127
September 25, 2025	26.12	25.82	25.82	26.14	25.65	12,300
September 24, 2025	26.16	26.27	26.27	26.35	26.16	3,994
September 23, 2025	26.44	26.32	26.32	26.46	26.32	4,600
September 22, 2025	26.29	26.33	26.33	26.33	26.29	800
September 19, 2025	26.54	26.46	26.46	26.54	26.46	600
September 18, 2025	26.45	26.5	26.5	26.5	26.45	515
September 17, 2025	26.64	26.52	26.52	26.68	26.52	2,300
September 16, 2025	26.5	26.54	26.54	26.56	26.5	909
September 15, 2025	26.42	26.42	26.42	26.42	26.42	146
September 12, 2025	26.64	26.66	26.66	26.66	26.64	588
September 11, 2025	26.71	26.74	26.74	26.74	26.71	700
September 10, 2025	26.61	26.53	26.53	26.61	26.51	1,520
September 09, 2025	26.67	26.64	26.64	26.69	26.58	4,325
September 08, 2025	26.81	26.92	26.92	26.92	26.81	200
September 05, 2025	26.54	26.57	26.57	26.57	26.54	126
September 04, 2025	26.38	26.43	26.43	26.43	26.38	215
September 03, 2025	26.29	26.23	26.23	26.29	26.23	320
September 02, 2025	26.43	26.32	26.32	26.43	26.32	316
August 29, 2025	26.68	26.5	26.5	26.68	26.5	751
August 28, 2025	26.86	26.86	26.86	26.86	26.86	100
August 27, 2025	26.84	27	27	27	26.84	1,100
August 26, 2025	27.04	27.04	27.04	27.04	27.02	1,510
August 25, 2025	27.08	27.08	27.08	27.08	27.08	100
August 22, 2025	27.27	27.27	27.27	27.31	27.12	6,010
August 21, 2025	26.87	26.86	26.86	26.87	26.83	1,700
August 20, 2025	26.86	26.87	26.87	26.89	26.8	1,224
August 19, 2025	26.7	26.72	26.72	26.72	26.7	124
August 18, 2025	26.65	26.65	26.65	26.65	26.65	145
August 15, 2025	26.43	26.47	26.47	26.47	26.43	1,100
August 14, 2025	26.21	26.27	26.27	26.29	26.21	1,304
August 13, 2025	26.66	26.66	26.66	26.66	26.66	132
August 12, 2025	26.4	26.33	26.33	26.4	26.28	3,200
August 11, 2025	26.11	26.22	26.22	26.25	26.11	5,026
August 08, 2025	26.18	26.18	26.18	26.18	26.18	100
August 07, 2025	26.13	26.18	26.18	26.18	26.13	700
August 06, 2025	26.21	26.2	26.2	26.21	26.18	1,824
August 05, 2025	26.35	26.35	26.35	26.35	26.35	100
August 04, 2025	26.25	26.25	26.25	26.26	26.21	600
August 01, 2025	26.26	26.06	26.06	26.26	26.06	200
July 31, 2025	26.44	26.39	26.39	26.45	26.39	451
July 30, 2025	26.56	26.46	26.46	26.56	26.46	840
July 29, 2025	26.65	26.63	26.63	26.65	26.57	11,167
July 28, 2025	26.79	26.72	26.72	26.79	26.72	1,249
July 25, 2025	26.98	27.16	27.16	27.16	26.98	200
July 24, 2025	27.34	27.16	27.16	27.34	27.16	2,020
July 23, 2025	27.08	27.27	27.27	27.27	27.08	246
July 22, 2025	26.44	26.8	26.8	26.81	26.44	14,000
July 21, 2025	26.68	26.45	26.45	26.68	26.45	8,200
July 18, 2025	26.49	26.34	26.34	26.49	26.32	600
July 17, 2025	26.37	26.39	26.39	26.39	26.31	1,900
July 16, 2025	26.28	26.28	26.28	26.28	26.28	100
July 15, 2025	26.28	26.28	26.28	26.28	26.28	200
July 14, 2025	26.52	26.52	26.52	26.52	26.52	100
July 11, 2025	26.54	26.54	26.54	26.54	26.54	200
July 10, 2025	26.86	26.86	26.86	26.86	26.86	133
July 09, 2025	26.9	26.9	26.9	26.9	26.9	121
July 08, 2025	26.74	26.77	26.77	26.77	26.74	300
July 07, 2025	26.42	26.44	26.44	26.44	26.42	500
July 03, 2025	26.82	26.82	26.82	26.82	26.82	100

First Trust Indxx Global Agriculture ETF (FTAG) NASDAQ